Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 3.77 | 3.805 | 3.3417 | 3.4 | 3.4 | -0.57 (-14.36%) | 902,006 |
15 May 2024 | USD | 4.1 | 4.17 | 3.93 | 3.97 | 3.97 | -0.07 (-1.73%) | 287,236 |
14 May 2024 | USD | 4.08 | 4.13 | 3.985 | 4.04 | 4.04 | 0.0 (0.0%) | 140,724 |
13 May 2024 | USD | 4 | 4.08 | 3.965 | 4.04 | 4.04 | +0.01 (+0.25%) | 92,344 |
10 May 2024 | USD | 4.02 | 4.08 | 4.0023 | 4.03 | 4.03 | 0.0 (0.0%) | 109,406 |
9 May 2024 | USD | 4.08 | 4.09 | 4 | 4.03 | 4.03 | -0.04 (-0.98%) | 117,178 |
8 May 2024 | USD | 4 | 4.09 | 4 | 4.07 | 4.07 | +0.06 (+1.50%) | 101,425 |
7 May 2024 | USD | 3.92 | 4.09 | 3.9 | 4.01 | 4.01 | +0.09 (+2.30%) | 149,355 |
6 May 2024 | USD | 3.97 | 4.17 | 3.91 | 3.92 | 3.92 | -0.03 (-0.76%) | 389,909 |
3 May 2024 | USD | 4.09 | 4.09 | 3.83 | 3.95 | 3.95 | -0.06 (-1.50%) | 241,071 |
2 May 2024 | USD | 3.85 | 4.03 | 3.81 | 4.01 | 4.01 | +0.36 (+9.86%) | 258,145 |
1 May 2024 | USD | 3.62 | 3.72 | 3.61 | 3.65 | 3.65 | +0.05 (+1.39%) | 73,367 |
30 Apr 2024 | USD | 3.62 | 3.65 | 3.54 | 3.6 | 3.6 | -0.02 (-0.55%) | 219,757 |
29 Apr 2024 | USD | 3.68 | 3.695 | 3.5701 | 3.62 | 3.62 | -0.04 (-1.09%) | 60,702 |
26 Apr 2024 | USD | 3.67 | 3.7189 | 3.63 | 3.66 | 3.66 | 0.0 (0.0%) | 97,997 |
25 Apr 2024 | USD | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | -0.18 (-4.69%) | 106,068 |
24 Apr 2024 | USD | 3.82 | 3.89 | 3.785 | 3.84 | 3.84 | -0.01 (-0.26%) | 129,821 |
23 Apr 2024 | USD | 3.8 | 3.895 | 3.69 | 3.85 | 3.85 | +0.1 (+2.67%) | 215,186 |
22 Apr 2024 | USD | 3.56 | 3.75 | 3.45 | 3.75 | 3.75 | +0.29 (+8.38%) | 403,551 |
19 Apr 2024 | USD | 3.47 | 3.505 | 3.42 | 3.46 | 3.46 | -0.02 (-0.57%) | 241,093 |
18 Apr 2024 | USD | 3.62 | 3.62 | 3.47 | 3.48 | 3.48 | -0.13 (-3.60%) | 308,982 |
17 Apr 2024 | USD | 3.71 | 3.73 | 3.59 | 3.61 | 3.61 | -0.1 (-2.70%) | 246,237 |
16 Apr 2024 | USD | 3.79 | 3.79 | 3.69 | 3.71 | 3.71 | -0.07 (-1.85%) | 90,831 |
15 Apr 2024 | USD | 3.78 | 3.88 | 3.78 | 3.78 | 3.78 | -0.06 (-1.56%) | 76,132 |
12 Apr 2024 | USD | 3.94 | 3.97 | 3.81 | 3.84 | 3.84 | -0.11 (-2.78%) | 87,775 |
11 Apr 2024 | USD | 3.97 | 4.02 | 3.93 | 3.95 | 3.95 | -0.02 (-0.50%) | 67,756 |
10 Apr 2024 | USD | 3.95 | 3.98 | 3.89 | 3.97 | 3.97 | -0.05 (-1.24%) | 145,182 |
9 Apr 2024 | USD | 4.09 | 4.09 | 4.01 | 4.02 | 4.02 | -0.03 (-0.74%) | 44,491 |
8 Apr 2024 | USD | 4.1 | 4.1 | 4.04 | 4.05 | 4.05 | 0.0 (0.0%) | 108,478 |
5 Apr 2024 | USD | 4.13 | 4.13 | 4.04 | 4.05 | 4.05 | -0.06 (-1.46%) | 98,422 |